Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 15.42 | 15.52 | 14.97 | 15.13 | 2,484,110 | -0.32(-2.08%) |
Aug 28, 2015 | 15.27 | 15.56 | 15.26 | 15.45 | 1,175,223 | +0.12(+0.78%) |
Aug 27, 2015 | 15.34 | 15.38 | 14.98 | 15.33 | 1,749,241 | +0.12(+0.79%) |
Aug 26, 2015 | 14.79 | 15.29 | 14.55 | 15.21 | 2,638,187 | +0.73(+5.01%) |
Aug 25, 2015 | 15.33 | 15.33 | 14.48 | 14.49 | 3,653,849 | -0.46(-3.08%) |
Aug 24, 2015 | 14.68 | 15.29 | 14.29 | 14.95 | 3,323,342 | -0.53(-3.44%) |
Aug 21, 2015 | 15.32 | 15.78 | 15.31 | 15.48 | 2,424,518 | -0.09(-0.59%) |
Aug 20, 2015 | 15.83 | 16.17 | 15.57 | 15.57 | 2,558,381 | -0.48(-2.98%) |
Aug 19, 2015 | 15.86 | 16.23 | 15.78 | 16.05 | 1,965,239 | +0.02(+0.11%) |
Aug 18, 2015 | 15.96 | 16.20 | 15.84 | 16.03 | 2,496,022 | +0.06(+0.40%) |
Aug 17, 2015 | 15.58 | 16.00 | 15.41 | 15.97 | 3,070,989 | +0.41(+2.65%) |
Aug 14, 2015 | 15.31 | 15.60 | 15.21 | 15.55 | 1,832,006 | +0.27(+1.80%) |
Aug 13, 2015 | 15.64 | 15.73 | 15.25 | 15.28 | 2,184,068 | -0.35(-2.23%) |
Aug 12, 2015 | 15.36 | 15.73 | 15.15 | 15.63 | 4,570,321 | +0.27(+1.79%) |
Aug 11, 2015 | 15.60 | 16.69 | 15.09 | 15.35 | 7,718,690 | -0.40(-2.56%) |
Aug 10, 2015 | 16.43 | 16.48 | 13.32 | 15.76 | 13,812,705 | -0.48(-2.93%) |
Aug 07, 2015 | 16.19 | 16.38 | 16.03 | 16.23 | 2,654,144 | +0.06(+0.40%) |
Aug 06, 2015 | 16.62 | 16.69 | 16.06 | 16.17 | 1,701,893 | -0.48(-2.86%) |
Aug 05, 2015 | 16.44 | 16.73 | 16.43 | 16.64 | 2,204,714 | +0.25(+1.51%) |
Aug 04, 2015 | 16.32 | 16.60 | 16.26 | 16.40 | 1,269,982 | +0.10(+0.62%) |
Aug 03, 2015 | 16.26 | 16.34 | 16.09 | 16.30 | 1,354,542 | +0.00(+0.00%) |
Jul 31, 2015 | 16.32 | 16.51 | 16.20 | 16.30 | 1,584,376 | +0.05(+0.28%) |
Jul 30, 2015 | 16.14 | 16.32 | 16.00 | 16.25 | 1,017,156 | +0.05(+0.28%) |
Jul 29, 2015 | 16.01 | 16.30 | 15.91 | 16.20 | 1,253,971 | +0.19(+1.20%) |
Jul 28, 2015 | 15.69 | 16.05 | 15.50 | 16.01 | 1,801,165 | +0.36(+2.28%) |
Jul 27, 2015 | 15.65 | 15.77 | 15.54 | 15.65 | 1,256,935 | -0.09(-0.58%) |
Jul 24, 2015 | 16.17 | 16.19 | 15.75 | 15.75 | 2,218,420 | -0.49(-3.04%) |
Jul 23, 2015 | 16.46 | 16.51 | 16.22 | 16.24 | 1,506,597 | -0.24(-1.44%) |
Jul 22, 2015 | 16.19 | 16.57 | 16.18 | 16.48 | 2,006,839 | +0.27(+1.70%) |
Jul 21, 2015 | 16.30 | 16.30 | 16.09 | 16.20 | 1,854,388 | -0.09(-0.56%) |
Jul 20, 2015 | 16.07 | 16.33 | 15.76 | 16.30 | 2,554,023 | +0.19(+1.19%) |
Jul 17, 2015 | 15.82 | 16.24 | 15.73 | 16.10 | 2,513,473 | +0.27(+1.68%) |
Jul 16, 2015 | 15.73 | 16.27 | 15.65 | 15.84 | 3,722,553 | +0.60(+3.90%) |
Jul 15, 2015 | 15.83 | 15.86 | 14.93 | 15.24 | 3,353,529 | -0.66(-4.14%) |
Jul 14, 2015 | 15.60 | 15.97 | 15.57 | 15.90 | 2,275,885 | +0.30(+1.94%) |
Jul 13, 2015 | 15.46 | 15.76 | 15.41 | 15.60 | 1,340,071 | +0.23(+1.49%) |
Jul 10, 2015 | 15.48 | 15.56 | 15.32 | 15.37 | 1,189,777 | +0.05(+0.30%) |
Jul 09, 2015 | 15.36 | 15.49 | 15.19 | 15.32 | 1,635,502 | +0.15(+0.97%) |
Jul 08, 2015 | 15.15 | 15.46 | 15.05 | 15.18 | 1,667,883 | -0.06(-0.42%) |
Jul 07, 2015 | 14.88 | 15.36 | 14.77 | 15.24 | 3,020,270 | +0.40(+2.71%) |
Jul 06, 2015 | 14.61 | 14.90 | 14.61 | 14.84 | 1,593,227 | +0.05(+0.31%) |
Jul 02, 2015 | 14.88 | 14.79 | 14.79 | 14.79 | 1,315,412 | -0.08(-0.55%) |
Jul 01, 2015 | 14.89 | 15.01 | 14.72 | 14.88 | 1,869,582 | +0.07(+0.49%) |
Jun 30, 2015 | 14.81 | 14.89 | 14.59 | 14.80 | 1,930,397 | +0.09(+0.62%) |
Jun 29, 2015 | 15.00 | 15.12 | 14.62 | 14.71 | 2,875,378 | -0.38(-2.49%) |
Jun 26, 2015 | 15.26 | 15.43 | 14.89 | 15.09 | 4,667,007 | -0.09(-0.60%) |
Jun 25, 2015 | 15.45 | 15.60 | 15.18 | 15.18 | 2,544,578 | -0.26(-1.66%) |
Jun 24, 2015 | 16.01 | 16.05 | 15.42 | 15.43 | 2,463,172 | -0.59(-3.66%) |
Jun 23, 2015 | 15.86 | 16.04 | 15.78 | 16.02 | 1,526,532 | +0.14(+0.87%) |
Jun 22, 2015 | 15.99 | 16.00 | 15.84 | 15.88 | 1,421,660 | -0.02(-0.12%) |
Jun 19, 2015 | 16.01 | 16.21 | 15.88 | 15.90 | 1,887,601 | -0.06(-0.40%) |
Jun 18, 2015 | 15.94 | 16.15 | 15.93 | 15.97 | 1,824,996 | +0.10(+0.63%) |
Jun 17, 2015 | 16.39 | 16.41 | 15.80 | 15.86 | 2,426,832 | -0.49(-2.97%) |
Jun 16, 2015 | 16.13 | 16.50 | 16.08 | 16.35 | 1,413,116 | +0.19(+1.19%) |
Jun 15, 2015 | 16.01 | 16.23 | 15.88 | 16.16 | 1,093,853 | +0.03(+0.17%) |
Jun 12, 2015 | 16.18 | 16.21 | 16.06 | 16.13 | 769,587 | -0.09(-0.56%) |
Jun 11, 2015 | 16.13 | 16.29 | 16.09 | 16.22 | 1,056,708 | +0.07(+0.45%) |
Jun 10, 2015 | 15.94 | 16.20 | 15.93 | 16.15 | 1,368,366 | +0.26(+1.61%) |
Jun 09, 2015 | 16.08 | 16.08 | 15.85 | 15.89 | 1,611,495 | -0.17(-1.08%) |
Jun 08, 2015 | 16.28 | 16.29 | 16.00 | 16.07 | 1,496,059 | -0.29(-1.79%) |
Jun 05, 2015 | 16.16 | 16.38 | 16.01 | 16.36 | 1,791,785 | +0.18(+1.13%) |
Jun 04, 2015 | 16.40 | 16.60 | 16.09 | 16.18 | 2,011,299 | -0.11(-0.67%) |
Jun 03, 2015 | 16.60 | 16.75 | 16.23 | 16.29 | 2,908,029 | -0.68(-3.99%) |
Jun 02, 2015 | 16.95 | 17.05 | 16.79 | 16.96 | 1,971,663 | -0.07(-0.43%) |